Mercados españoles cerrados en 6 hrs 14 min

Ciena Corporation (CIEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,23-0,02 (-0,04%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202152,0552,5551,8352,2352,23533.300
15 oct 202153,3053,5852,0552,2552,251.178.700
14 oct 202152,3553,6052,3553,4653,46528.300
13 oct 202151,9352,3151,6352,0352,03452.600
12 oct 202152,2552,5651,8551,9051,90613.500
11 oct 202152,7752,9852,3352,3452,34424.600
08 oct 202153,0053,0652,3052,6052,60509.400
07 oct 202152,3753,1852,3252,8152,81647.700
06 oct 202151,5452,1051,0151,9051,90872.300
05 oct 202151,9152,7451,5251,9451,94804.700
04 oct 202152,2052,4651,5251,7351,73770.800
01 oct 202151,6452,6651,1652,2352,231.086.300
30 sept 202151,6051,8451,0351,3551,351.096.800
29 sept 202151,5452,2251,2551,3251,32880.400
28 sept 202152,4152,5051,2651,3551,35901.500
27 sept 202152,0152,7951,9452,5452,54772.100
24 sept 202151,5552,2251,2152,0252,02879.600
23 sept 202150,9652,0550,9651,7151,71992.000
22 sept 202151,0951,6650,8550,9050,901.232.700
21 sept 202151,9152,0350,3450,8450,841.347.700
20 sept 202152,1952,4051,2951,6851,681.415.400
17 sept 202153,8353,8352,9153,1453,142.714.200
16 sept 202153,4854,1453,0153,7853,781.151.400
15 sept 202153,0053,7452,6053,3853,381.604.400
14 sept 202154,3854,3952,8552,9652,961.096.700
13 sept 202154,2654,6653,9954,3254,321.086.100
10 sept 202155,5155,7053,8653,9153,911.440.000
09 sept 202156,3256,5255,4555,4955,49935.700
08 sept 202155,5757,0755,5056,2556,251.657.500
07 sept 202156,7356,9855,5555,6355,631.391.300
03 sept 202158,2058,3556,2756,9256,922.456.300
02 sept 202156,9858,5856,0058,5158,512.999.500
01 sept 202157,1457,3556,2456,8856,881.685.300
31 ago 202157,2457,4356,8357,1357,131.016.900
30 ago 202157,4857,7857,1057,2457,24890.100
27 ago 202156,8757,4256,6257,1857,181.218.900
26 ago 202156,8957,0556,2856,7256,72765.500
25 ago 202156,3557,4856,1056,7556,75918.400
24 ago 202156,1956,3355,8756,2756,271.577.800
23 ago 202155,1755,8854,9755,8655,862.475.500
20 ago 202154,9055,1654,5854,9954,992.361.500
19 ago 202154,4455,1654,2654,9654,96982.400
18 ago 202155,6055,9554,7354,7954,791.430.200
17 ago 202155,7455,8454,9655,4055,401.117.200
16 ago 202155,7556,0555,3655,9955,99737.700
13 ago 202156,3456,3955,8155,9255,92569.900
12 ago 202156,5056,5455,6156,1156,11801.400
11 ago 202156,5456,8955,8356,4656,46892.200
10 ago 202156,9457,0156,2356,4556,45918.100
09 ago 202156,7657,4656,6056,8656,86394.000
06 ago 202156,8757,3456,8056,8656,86428.800
05 ago 202156,8757,1056,4756,8056,80517.600
04 ago 202158,0058,1556,9356,9556,95740.900
03 ago 202157,8558,4457,3758,2958,29680.200
02 ago 202158,4858,8557,7657,8357,83739.700
30 jul 202157,4958,3257,3158,1458,14756.200
29 jul 202157,1958,3157,1057,7857,78650.500
28 jul 202156,2857,1456,0956,7956,79676.200
27 jul 202156,5056,5555,6556,4556,45699.000
26 jul 202156,1256,9756,1056,6156,61807.000
23 jul 202155,7156,3955,2556,2156,21748.000
22 jul 202155,5455,5954,7855,4255,42665.600
21 jul 202154,7755,7254,3255,5555,551.287.800
20 jul 202154,5054,8854,0554,5454,541.416.400
19 jul 202154,1654,4653,6654,1554,151.686.300
16 jul 202156,5156,7054,9955,0555,051.483.300
15 jul 202156,7057,0056,1156,4956,49630.400
14 jul 202157,1057,4956,7756,9656,96660.500
13 jul 202157,0557,2356,4856,8656,86937.400
12 jul 202157,8857,9656,4456,7656,76991.900
09 jul 202156,8857,7856,8857,6657,66933.100
08 jul 202155,9857,1955,4456,4856,48878.200
07 jul 202157,8258,0256,2256,8056,801.074.200
06 jul 202158,2758,3857,1657,7357,73843.700
02 jul 202157,9558,1357,5057,9257,92643.100
01 jul 202157,1358,4457,1357,8057,801.361.300
30 jun 202157,2557,4056,5656,8956,891.105.300
29 jun 202157,6757,7456,9157,3257,32629.100
28 jun 202158,1558,3857,3957,5357,53895.200
25 jun 202157,8158,4857,7258,1458,141.847.800
24 jun 202157,8058,0657,0457,6557,651.099.900
23 jun 202157,6257,9157,1857,1857,181.019.200
22 jun 202157,0457,9756,9257,7157,711.764.400
21 jun 202156,1657,3755,9757,1157,111.239.400
18 jun 202156,3956,5855,4856,1556,152.225.600
17 jun 202157,2657,8356,6056,8256,821.181.900
16 jun 202157,6157,7857,0057,5457,541.620.600
15 jun 202157,9558,1757,3357,6357,631.171.300
14 jun 202158,7458,8257,7258,2058,201.196.700
11 jun 202159,1659,3158,4058,8958,891.189.200
10 jun 202160,4660,4658,8359,0159,011.517.600
09 jun 202160,5060,9860,0460,0860,081.600.500
08 jun 202160,8861,0960,2760,4760,471.243.500
07 jun 202160,0060,8159,8060,7760,771.872.600
04 jun 202158,7460,6358,5860,0160,013.165.500
03 jun 202157,9559,5057,9558,3858,385.760.000
02 jun 202153,7154,4353,4254,4154,412.250.100
01 jun 202153,1153,5052,5053,5053,501.585.900
28 may 202153,1153,3352,4252,8752,871.304.600
27 may 202152,9953,9252,8152,9452,941.075.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...